致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.70 | 3.71 | -0.01 | -0.27% | 3.67 | 3.74 | 106435 | 3941.44 | 0.88% |
| 2024-05-10 | 3.76 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 128689 | 4794.35 | 1.06% |
| 2024-05-09 | 3.64 | 3.74 | 0.08 | 2.19% | 3.64 | 3.75 | 188622 | 7012.32 | 1.56% |
| 2024-05-08 | 3.68 | 3.66 | -0.04 | -1.08% | 3.65 | 3.70 | 105557 | 3879.97 | 0.87% |
| 2024-05-07 | 3.69 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 144392 | 5331.41 | 1.19% |
| 2024-05-06 | 3.68 | 3.70 | 0.05 | 1.37% | 3.67 | 3.72 | 138861 | 5125.11 | 1.15% |
| 2024-04-30 | 3.68 | 3.65 | -0.01 | -0.27% | 3.61 | 3.68 | 131969 | 4804.37 | 1.09% |
| 2024-04-29 | 3.62 | 3.66 | 0.06 | 1.67% | 3.56 | 3.67 | 149898 | 5449.67 | 1.24% |
| 2024-04-26 | 3.57 | 3.60 | 0.02 | 0.56% | 3.52 | 3.61 | 148949 | 5305.66 | 1.23% |
| 2024-04-25 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.60 | 133923 | 4752.59 | 1.10% |
| 2024-04-24 | 3.46 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 100783 | 3494.73 | 0.83% |
| 2024-04-23 | 3.45 | 3.46 | 0.01 | 0.29% | 3.40 | 3.49 | 120058 | 4129.83 | 0.99% |
| 2024-04-22 | 3.52 | 3.45 | -0.05 | -1.43% | 3.42 | 3.56 | 115157 | 3986.95 | 0.95% |
| 2024-04-19 | 3.52 | 3.50 | -0.04 | -1.13% | 3.47 | 3.57 | 128836 | 4528.78 | 1.06% |
| 2024-04-18 | 3.58 | 3.54 | -0.06 | -1.67% | 3.52 | 3.62 | 127393 | 4538.27 | 1.05% |
| 2024-04-17 | 3.38 | 3.60 | 0.25 | 7.46% | 3.38 | 3.60 | 186878 | 6582.60 | 1.54% |
| 2024-04-16 | 3.65 | 3.35 | -0.31 | -8.47% | 3.32 | 3.65 | 284759 | 9803.24 | 2.35% |
| 2024-04-15 | 3.80 | 3.66 | -0.12 | -3.17% | 3.58 | 3.81 | 225182 | 8304.51 | 1.86% |
| 2024-04-12 | 3.74 | 3.78 | 0.04 | 1.07% | 3.73 | 3.82 | 152675 | 5768.99 | 1.26% |
| 2024-04-11 | 3.69 | 3.74 | 0.05 | 1.36% | 3.65 | 3.79 | 105032 | 3930.58 | 0.87% |
| 2024-04-10 | 3.72 | 3.69 | -0.06 | -1.60% | 3.66 | 3.74 | 102601 | 3788.23 | 0.85% |
| 2024-04-09 | 3.70 | 3.75 | 0.03 | 0.81% | 3.70 | 3.76 | 107382 | 4003.90 | 0.89% |
| 2024-04-08 | 3.78 | 3.72 | -0.06 | -1.59% | 3.70 | 3.82 | 179506 | 6746.61 | 1.48% |
| 2024-04-03 | 3.73 | 3.78 | 0.06 | 1.61% | 3.72 | 3.82 | 169666 | 6392.53 | 1.40% |
| 2024-04-02 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 126363 | 4677.27 | 1.04% |
| 2024-04-01 | 3.70 | 3.69 | 0.05 | 1.37% | 3.64 | 3.72 | 168279 | 6184.79 | 1.39% |
| 2024-03-29 | 3.58 | 3.64 | 0.08 | 2.25% | 3.56 | 3.64 | 126513 | 4555.22 | 1.04% |
| 2024-03-28 | 3.55 | 3.56 | 0.04 | 1.14% | 3.51 | 3.60 | 93288 | 3328.19 | 0.77% |
| 2024-03-27 | 3.61 | 3.52 | -0.08 | -2.22% | 3.52 | 3.62 | 121533 | 4339.05 | 1.00% |
| 2024-03-26 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 95734 | 3439.35 | 0.79% |
| 2024-03-25 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.68 | 118439 | 4316.54 | 0.98% |
| 2024-03-22 | 3.68 | 3.62 | -0.08 | -2.16% | 3.60 | 3.70 | 79032 | 2876.60 | 0.65% |
| 2024-03-21 | 3.70 | 3.70 | 0.00 | 0.00% | 3.66 | 3.73 | 84770 | 3124.30 | 0.70% |
| 2024-03-20 | 3.68 | 3.70 | 0.03 | 0.82% | 3.66 | 3.71 | 98720 | 3638.94 | 0.81% |
| 2024-03-19 | 3.73 | 3.67 | -0.05 | -1.34% | 3.67 | 3.75 | 86438 | 3203.44 | 0.71% |
| 2024-03-18 | 3.69 | 3.72 | 0.04 | 1.09% | 3.68 | 3.73 | 104058 | 3857.66 | 0.86% |
| 2024-03-15 | 3.65 | 3.68 | 0.05 | 1.38% | 3.61 | 3.68 | 76409 | 2791.25 | 0.63% |
| 2024-03-14 | 3.65 | 3.63 | -0.02 | -0.55% | 3.60 | 3.69 | 107556 | 3917.34 | 0.89% |
| 2024-03-13 | 3.68 | 3.65 | -0.04 | -1.08% | 3.61 | 3.71 | 100046 | 3652.20 | 0.83% |
| 2024-03-12 | 3.60 | 3.69 | 0.09 | 2.50% | 3.58 | 3.70 | 137171 | 5000.75 | 1.13% |
| 2024-03-11 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.60 | 83795 | 2997.79 | 0.69% |
| 2024-03-08 | 3.56 | 3.57 | 0.01 | 0.28% | 3.52 | 3.59 | 76631 | 2726.95 | 0.63% |
| 2024-03-07 | 3.57 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 129253 | 4612.99 | 1.07% |
| 2024-03-06 | 3.57 | 3.57 | 0.03 | 0.85% | 3.49 | 3.62 | 124354 | 4428.62 | 1.03% |
| 2024-03-05 | 3.62 | 3.54 | -0.11 | -3.01% | 3.53 | 3.64 | 106656 | 3807.52 | 0.88% |
| 2024-03-04 | 3.67 | 3.65 | -0.02 | -0.54% | 3.58 | 3.69 | 112433 | 4083.49 | 0.93% |
| 2024-03-01 | 3.57 | 3.67 | 0.09 | 2.51% | 3.55 | 3.70 | 177930 | 6473.59 | 1.47% |
| 2024-02-29 | 3.45 | 3.58 | 0.10 | 2.87% | 3.41 | 3.58 | 173396 | 6122.67 | 1.43% |
| 2024-02-28 | 3.72 | 3.48 | -0.24 | -6.45% | 3.47 | 3.74 | 272198 | 9870.09 | 2.25% |
| 2024-02-27 | 3.61 | 3.72 | 0.15 | 4.20% | 3.56 | 3.73 | 202630 | 7452.35 | 1.67% |
| 2024-02-26 | 3.60 | 3.57 | 0.07 | 2.00% | 3.53 | 3.64 | 190735 | 6822.53 | 1.57% |
| 2024-02-23 | 3.49 | 3.50 | 0.02 | 0.57% | 3.43 | 3.52 | 126025 | 4396.77 | 1.04% |
| 2024-02-22 | 3.46 | 3.48 | 0.00 | 0.00% | 3.40 | 3.51 | 144944 | 5017.52 | 1.20% |
| 2024-02-21 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.60 | 248787 | 8738.74 | 2.05% |
| 2024-02-20 | 3.36 | 3.45 | 0.10 | 2.99% | 3.28 | 3.51 | 241833 | 8204.95 | 2.00% |
| 2024-02-19 | 3.22 | 3.35 | 0.18 | 5.68% | 3.22 | 3.42 | 306833 | 10236.42 | 2.53% |
| 2024-02-08 | 2.99 | 3.17 | 0.20 | 6.73% | 2.97 | 3.21 | 362128 | 11168.26 | 2.99% |
| 2024-02-07 | 3.08 | 2.97 | -0.10 | -3.26% | 2.89 | 3.11 | 381100 | 11311.66 | 3.14% |
| 2024-02-06 | 2.90 | 3.07 | -0.01 | -0.32% | 2.84 | 3.16 | 390039 | 11605.73 | 3.22% |
| 2024-02-05 | 3.38 | 3.08 | -0.30 | -8.88% | 3.04 | 3.39 | 275339 | 8639.76 | 2.27% |